Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.803 | 7.847 | 7.683 | 7.739 | 39,301 | -0.02(-0.26%) |
Sep 29, 2003 | 7.687 | 7.777 | 7.679 | 7.759 | 67,161 | +0.16(+2.06%) |
Sep 26, 2003 | 7.626 | 7.679 | 7.469 | 7.602 | 115,169 | -0.17(-2.22%) |
Sep 25, 2003 | 7.847 | 7.851 | 7.775 | 7.775 | 51,739 | +0.00(+0.00%) |
Sep 24, 2003 | 7.791 | 7.803 | 7.759 | 7.775 | 33,331 | -0.18(-2.32%) |
Sep 23, 2003 | 7.968 | 8.020 | 7.900 | 7.960 | 48,754 | -0.01(-0.10%) |
Sep 22, 2003 | 7.835 | 7.960 | 7.803 | 7.968 | 44,028 | +0.01(+0.15%) |
Sep 19, 2003 | 7.976 | 7.996 | 7.976 | 7.956 | 53,977 | -0.04(-0.55%) |
Sep 18, 2003 | 7.867 | 7.992 | 7.867 | 8.000 | 61,191 | +0.25(+3.16%) |
Sep 17, 2003 | 7.847 | 7.847 | 7.703 | 7.755 | 54,475 | -0.13(-1.68%) |
Sep 16, 2003 | 7.767 | 7.996 | 7.759 | 7.888 | 71,141 | +0.04(+0.46%) |
Sep 15, 2003 | 7.783 | 8.000 | 7.783 | 7.851 | 73,380 | -0.25(-3.12%) |
Sep 12, 2003 | 8.016 | 8.121 | 7.988 | 8.105 | 143,277 | +0.35(+4.46%) |
Sep 11, 2003 | 7.530 | 7.791 | 7.530 | 7.759 | 70,146 | +0.34(+4.55%) |
Sep 10, 2003 | 7.397 | 7.457 | 7.337 | 7.421 | 228,100 | +0.03(+0.44%) |
Sep 09, 2003 | 7.329 | 7.433 | 7.289 | 7.389 | 408,441 | +0.19(+2.68%) |
Sep 08, 2003 | 7.196 | 7.236 | 7.196 | 7.196 | 120,890 | +0.06(+0.85%) |
Sep 05, 2003 | 6.987 | 7.136 | 6.987 | 7.136 | 107,458 | +0.23(+3.26%) |
Sep 04, 2003 | 6.762 | 6.911 | 6.750 | 6.911 | 36,565 | +0.12(+1.72%) |
Sep 03, 2003 | 6.786 | 6.802 | 6.762 | 6.794 | 86,563 | -0.14(-2.09%) |
Sep 02, 2003 | 6.891 | 6.939 | 6.834 | 6.939 | 353,716 | +0.06(+0.82%) |
Aug 29, 2003 | 6.846 | 6.891 | 6.826 | 6.883 | 30,844 | +0.08(+1.12%) |
Aug 28, 2003 | 6.834 | 6.874 | 6.633 | 6.806 | 206,459 | +0.11(+1.68%) |
Aug 27, 2003 | 6.694 | 6.722 | 6.633 | 6.694 | 137,059 | +0.04(+0.60%) |
Aug 26, 2003 | 6.597 | 6.653 | 6.597 | 6.653 | 49,997 | +0.13(+1.97%) |
Aug 25, 2003 | 6.581 | 6.653 | 6.525 | 6.525 | 32,336 | -0.06(-0.98%) |
Aug 22, 2003 | 6.673 | 6.673 | 6.565 | 6.589 | 48,256 | +0.06(+0.86%) |
Aug 21, 2003 | 6.476 | 6.537 | 6.432 | 6.533 | 57,460 | -0.03(-0.43%) |
Aug 20, 2003 | 6.621 | 6.621 | 6.553 | 6.561 | 37,063 | -0.15(-2.28%) |
Aug 19, 2003 | 6.665 | 6.778 | 6.637 | 6.714 | 302,972 | -0.17(-2.51%) |
Aug 18, 2003 | 6.762 | 6.887 | 6.754 | 6.887 | 37,311 | +0.10(+1.54%) |
Aug 15, 2003 | 6.939 | 6.955 | 6.774 | 6.782 | 12,188 | -0.15(-2.20%) |
Aug 14, 2003 | 6.931 | 6.979 | 6.842 | 6.935 | 17,660 | -0.04(-0.58%) |
Aug 13, 2003 | 6.935 | 6.975 | 6.858 | 6.975 | 23,879 | +0.02(+0.29%) |
Aug 12, 2003 | 6.955 | 6.955 | 6.907 | 6.955 | 34,326 | -0.01(-0.17%) |
Aug 11, 2003 | 6.911 | 7.035 | 6.883 | 6.967 | 25,869 | -0.15(-2.09%) |
Aug 08, 2003 | 6.991 | 7.124 | 6.991 | 7.116 | 261,432 | +0.13(+1.90%) |
Aug 07, 2003 | 7.015 | 7.067 | 6.955 | 6.983 | 26,367 | -0.07(-1.03%) |
Aug 06, 2003 | 7.023 | 7.096 | 6.935 | 7.055 | 156,461 | +0.02(+0.29%) |
Aug 05, 2003 | 7.035 | 7.088 | 6.995 | 7.035 | 221,384 | +0.00(+0.00%) |
Aug 04, 2003 | 6.915 | 7.108 | 6.915 | 7.035 | 345,508 | +0.09(+1.27%) |
Aug 01, 2003 | 6.971 | 6.995 | 6.915 | 6.947 | 33,829 | -0.05(-0.69%) |
Jul 31, 2003 | 7.003 | 7.019 | 6.911 | 6.995 | 303,470 | -0.08(-1.14%) |
Jul 30, 2003 | 7.067 | 7.088 | 6.874 | 7.075 | 65,171 | -0.06(-0.79%) |
Jul 29, 2003 | 7.035 | 7.148 | 7.035 | 7.132 | 47,510 | +0.06(+0.85%) |
Jul 28, 2003 | 7.055 | 7.128 | 7.035 | 7.071 | 45,023 | -0.02(-0.23%) |
Jul 25, 2003 | 7.075 | 7.136 | 6.999 | 7.088 | 45,769 | -0.03(-0.40%) |
Jul 24, 2003 | 6.971 | 7.188 | 6.971 | 7.116 | 474,607 | +0.25(+3.69%) |
Jul 23, 2003 | 6.814 | 6.866 | 6.810 | 6.862 | 18,904 | +0.04(+0.65%) |
Jul 22, 2003 | 6.766 | 6.830 | 6.766 | 6.818 | 51,739 | +0.10(+1.56%) |
Jul 21, 2003 | 6.694 | 6.714 | 6.649 | 6.714 | 659,923 | -0.08(-1.13%) |
Jul 18, 2003 | 6.834 | 6.834 | 6.766 | 6.790 | 37,311 | -0.11(-1.57%) |
Jul 17, 2003 | 6.911 | 6.987 | 6.846 | 6.899 | 31,093 | +0.00(+0.00%) |
Jul 16, 2003 | 6.907 | 6.955 | 6.858 | 6.899 | 269,889 | -0.05(-0.69%) |
Jul 15, 2003 | 7.015 | 7.100 | 6.895 | 6.947 | 42,784 | +0.01(+0.12%) |
Jul 14, 2003 | 6.967 | 6.967 | 6.895 | 6.939 | 111,189 | +0.10(+1.47%) |
Jul 11, 2003 | 6.810 | 6.915 | 6.758 | 6.838 | 240,288 | +0.05(+0.77%) |
Jul 10, 2003 | 6.686 | 6.794 | 6.665 | 6.786 | 43,530 | +0.11(+1.69%) |
Jul 09, 2003 | 6.637 | 6.702 | 6.637 | 6.673 | 31,342 | +0.04(+0.61%) |
Jul 08, 2003 | 6.766 | 6.766 | 6.553 | 6.633 | 44,774 | -0.16(-2.31%) |
Jul 07, 2003 | 6.754 | 6.798 | 6.649 | 6.790 | 84,822 | -0.03(-0.47%) |
Jul 03, 2003 | 6.734 | 6.846 | 6.726 | 6.822 | 32,585 | +0.07(+1.01%) |
Jul 02, 2003 | 6.569 | 6.774 | 6.565 | 6.754 | 51,987 | +0.16(+2.44%) |